Update 2024-12-05 2775 candle_min
This commit is contained in:
649
067160/min/candle-20241205.csv
Normal file
649
067160/min/candle-20241205.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,194600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,194000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,193000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,192000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,191600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,191000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,190000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,185000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,184600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,184000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,183000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,182000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,181600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,181000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,180000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,175000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,174600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,174000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,173000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,172000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,171600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,171000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,170000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,165000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,164600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,164000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,163000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,162000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,161600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,161000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,160000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,155000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154700,12562539300,106100,106100,106100,106100,891
|
||||
20241205,154600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,154000,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153900,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153800,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153700,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153600,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153500,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153400,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153300,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153200,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153100,12562539300,106100,106100,106100,106100,0
|
||||
20241205,153000,12562539300,106100,106100,106100,106100,891
|
||||
20241205,152900,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152800,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152700,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152600,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152500,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152400,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152300,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152200,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152100,12468004200,105900,105900,105900,105900,0
|
||||
20241205,152000,12468004200,105900,105900,105900,105900,0
|
||||
20241205,151900,12468004200,105900,106300,106400,105900,142
|
||||
20241205,151800,12452926000,106000,106200,106500,106000,904
|
||||
20241205,151700,12356802800,106300,106400,106400,106200,301
|
||||
20241205,151600,12324809300,106300,106400,106400,106300,214
|
||||
20241205,151500,12302047700,106300,106700,106700,106300,368
|
||||
20241205,151400,12262900700,106600,106600,106700,106300,124
|
||||
20241205,151300,12249689000,106500,106700,106700,106500,138
|
||||
20241205,151200,12234975900,106700,106600,106700,106500,136
|
||||
20241205,151100,12220469600,106500,106300,106500,106200,130
|
||||
20241205,151000,12206630500,106400,106200,106700,106200,63
|
||||
20241205,150900,12199918500,106700,106400,106800,106200,943
|
||||
20241205,150800,12099359700,106700,106500,106700,106300,208
|
||||
20241205,150700,12077193600,106300,106400,106500,106300,127
|
||||
20241205,150600,12063677200,106400,106700,106700,106300,100
|
||||
20241205,150500,12053041500,106700,106400,106700,106300,146
|
||||
20241205,150400,12037497100,106400,106300,106600,106300,75
|
||||
20241205,150300,12029519400,106300,106600,106600,106200,172
|
||||
20241205,150200,12011189200,106100,106600,106600,106100,78
|
||||
20241205,150100,12002893500,106600,106100,106600,106000,95
|
||||
20241205,150000,11992801900,106000,106400,106400,106000,147
|
||||
20241205,145900,11977173400,106400,106100,106400,106000,112
|
||||
20241205,145800,11965273400,106100,106200,106200,105500,662
|
||||
20241205,145700,11895290400,106200,106300,106300,105500,690
|
||||
20241205,145600,11822296400,106300,105900,106300,105900,194
|
||||
20241205,145500,11801698600,105900,106000,106100,105900,88
|
||||
20241205,145400,11792374100,105900,105700,106200,105700,154
|
||||
20241205,145300,11776061700,105800,105600,105800,105500,162
|
||||
20241205,145200,11758938400,105700,105800,105900,105600,275
|
||||
20241205,145100,11729862800,105800,105700,105900,105300,740
|
||||
20241205,145000,11651634300,105400,105500,105800,105300,902
|
||||
20241205,144900,11556467300,105400,105800,105800,105300,862
|
||||
20241205,144800,11465512300,105800,106200,106200,105700,391
|
||||
20241205,144700,11424086800,106200,106600,106800,106000,545
|
||||
20241205,144600,11366111700,106500,106800,106800,106500,405
|
||||
20241205,144500,11322905900,106800,107000,107100,106700,215
|
||||
20241205,144400,11299938900,107100,107000,107100,106800,58
|
||||
20241205,144300,11293732800,106900,107000,107000,106800,168
|
||||
20241205,144200,11275764100,106900,107000,107000,106800,84
|
||||
20241205,144100,11266778400,107000,107100,107100,106800,28
|
||||
20241205,144000,11263784200,107100,107100,107100,106800,221
|
||||
20241205,143900,11240127400,107000,107200,107200,107000,49
|
||||
20241205,143800,11234882100,107000,106800,107300,106800,140
|
||||
20241205,143700,11219878000,107200,107100,107200,106800,453
|
||||
20241205,143600,11171409300,107200,107100,107200,107000,81
|
||||
20241205,143500,11162731900,107100,107100,107300,107000,79
|
||||
20241205,143400,11154268000,107300,107200,107300,107100,69
|
||||
20241205,143300,11146868800,107200,107100,107200,107000,97
|
||||
20241205,143200,11136478300,107100,107200,107200,107100,67
|
||||
20241205,143100,11129299100,107200,107100,107200,107100,120
|
||||
20241205,143000,11116436800,107200,107100,107200,107100,111
|
||||
20241205,142900,11104541400,107200,107200,107200,107100,79
|
||||
20241205,142800,11096072800,107200,107200,107200,107200,117
|
||||
20241205,142700,11083530400,106900,107200,107200,106900,274
|
||||
20241205,142600,11054188200,107200,107100,107200,107000,67
|
||||
20241205,142500,11047008600,107100,107000,107100,106900,228
|
||||
20241205,142400,11022605100,107000,107100,107100,107000,25
|
||||
20241205,142300,11019928400,107100,107100,107300,106900,107
|
||||
20241205,142200,11008471100,107100,107200,107300,107000,107
|
||||
20241205,142100,10997000100,107100,107200,107200,107000,89
|
||||
20241205,142000,10987468500,107000,107500,107500,107000,225
|
||||
20241205,141900,10963334600,107500,107400,107500,107200,152
|
||||
20241205,141800,10947013100,107500,107400,107500,107300,67
|
||||
20241205,141700,10939820600,107400,107300,107600,107300,86
|
||||
20241205,141600,10930582400,107300,107300,107600,107300,59
|
||||
20241205,141500,10924239400,107500,107500,107500,107300,138
|
||||
20241205,141400,10909411600,107500,107200,107500,107200,76
|
||||
20241205,141300,10901244900,107500,107500,107500,107200,137
|
||||
20241205,141200,10886527000,107500,107400,107700,107400,347
|
||||
20241205,141100,10849209300,107500,107300,107500,107300,171
|
||||
20241205,141000,10830838500,107400,107400,107500,107400,312
|
||||
20241205,140900,10797308900,107500,107300,107500,107200,253
|
||||
20241205,140800,10770140500,107300,107200,107300,107100,214
|
||||
20241205,140700,10747190900,107200,107200,107200,107200,40
|
||||
20241205,140600,10742902900,107200,107000,107300,107000,164
|
||||
20241205,140500,10725325100,107000,106900,107000,106900,67
|
||||
20241205,140400,10718157200,106900,107000,107100,106900,230
|
||||
20241205,140300,10693547000,107100,107000,107100,106900,37
|
||||
20241205,140200,10689587500,107000,106900,107200,106900,70
|
||||
20241205,140100,10682091500,107100,106900,107100,106900,89
|
||||
20241205,140000,10672565000,107000,107100,107100,106900,69
|
||||
20241205,135900,10665179800,107000,107100,107100,106900,63
|
||||
20241205,135800,10658437000,107100,107100,107100,107000,196
|
||||
20241205,135700,10637445700,107100,106900,107100,106900,150
|
||||
20241205,135600,10621399000,106900,106700,106900,106700,72
|
||||
20241205,135500,10613709800,106700,106700,106800,106700,8
|
||||
20241205,135400,10612855800,106800,106600,106800,106600,138
|
||||
20241205,135300,10598133000,106400,106400,106600,106300,721
|
||||
20241205,135200,10521444800,106600,106600,106600,106300,583
|
||||
20241205,135100,10459355800,106600,106400,106700,106300,162
|
||||
20241205,135000,10442098900,106500,106700,106700,106400,638
|
||||
20241205,134900,10374147000,106600,106700,106800,106600,359
|
||||
20241205,134800,10335864100,106700,106900,107000,106700,113
|
||||
20241205,134700,10323791700,106900,107000,107000,106800,146
|
||||
20241205,134600,10308178100,107000,107000,107000,106900,164
|
||||
20241205,134500,10290631400,107000,106900,107000,106900,27
|
||||
20241205,134400,10287742800,107000,106700,107000,106700,67
|
||||
20241205,134300,10280582200,106900,106700,106900,106700,133
|
||||
20241205,134200,10266375400,106700,106700,106800,106700,240
|
||||
20241205,134100,10240763100,106700,106800,106900,106700,65
|
||||
20241205,134000,10233818400,106700,106600,106900,106600,105
|
||||
20241205,133900,10222616600,106700,106800,106800,106600,275
|
||||
20241205,133800,10193273000,106800,107000,107000,106700,59
|
||||
20241205,133700,10186964700,107000,107100,107100,106800,124
|
||||
20241205,133600,10173693600,107100,107000,107100,107000,64
|
||||
20241205,133500,10166843400,107000,106800,107000,106600,34
|
||||
20241205,133400,10163212800,106700,107000,107100,106700,569
|
||||
20241205,133300,10102430600,107000,107100,107100,106800,76
|
||||
20241205,133200,10094297400,106800,107100,107100,106800,218
|
||||
20241205,133100,10070967300,107100,107100,107100,107000,107
|
||||
20241205,133000,10059508300,107000,107400,107400,107000,281
|
||||
20241205,132900,10029367000,107300,107100,107300,107000,152
|
||||
20241205,132800,10013068200,107100,107300,107300,107100,39
|
||||
20241205,132700,10008883900,107300,107100,107300,107000,41
|
||||
20241205,132600,10004489400,107000,107200,107300,107000,86
|
||||
20241205,132500,9995273300,107200,107200,107300,107100,94
|
||||
20241205,132400,9985193300,107100,107000,107300,107000,107
|
||||
20241205,132300,9973719500,107000,107100,107300,106800,97
|
||||
20241205,132200,9963337100,107100,107300,107300,106900,65
|
||||
20241205,132100,9956366100,107000,107100,107300,107000,131
|
||||
20241205,132000,9942331000,107100,107300,107300,106900,165
|
||||
20241205,131900,9924659700,107200,107300,107300,107100,111
|
||||
20241205,131800,9912760800,107300,107300,107400,106700,176
|
||||
20241205,131700,9893894200,107300,107300,107400,107200,148
|
||||
20241205,131600,9878009400,107200,107200,107400,107100,41
|
||||
20241205,131500,9873614200,107200,107200,107400,107000,152
|
||||
20241205,131400,9857313600,107200,107200,107500,107100,98
|
||||
20241205,131300,9846810000,107500,107100,107500,107100,174
|
||||
20241205,131200,9828150700,107000,107300,107400,107000,130
|
||||
20241205,131100,9814208000,107300,107300,107300,107100,67
|
||||
20241205,131000,9807021100,107100,107300,107300,107100,62
|
||||
20241205,130900,9800370600,107200,107400,107400,107100,198
|
||||
20241205,130800,9779127200,107400,107200,107400,107100,114
|
||||
20241205,130700,9766896700,107200,107100,107200,107000,102
|
||||
20241205,130600,9755973300,107000,107100,107200,107000,118
|
||||
20241205,130500,9743335600,107100,107100,107100,107100,21
|
||||
20241205,130400,9741086500,107100,106700,107100,106700,215
|
||||
20241205,130300,9718095600,106800,106900,106900,106700,139
|
||||
20241205,130200,9703251900,107000,107000,107000,106800,373
|
||||
20241205,130100,9663365300,107000,107300,107400,107000,118
|
||||
20241205,130000,9650716100,107200,107200,107400,107200,143
|
||||
20241205,125900,9635373900,107200,107100,107400,107100,49
|
||||
20241205,125800,9630117600,107500,107300,107500,107200,169
|
||||
20241205,125700,9611985300,107400,107300,107500,107300,138
|
||||
20241205,125600,9597156000,107400,107400,107500,107200,71
|
||||
20241205,125500,9589534500,107500,107600,107600,107400,51
|
||||
20241205,125400,9584052100,107500,107600,107700,107400,150
|
||||
20241205,125300,9567922700,107400,107500,107700,107400,63
|
||||
20241205,125200,9561142400,107600,107500,107600,107500,88
|
||||
20241205,125100,9551675600,107600,107600,107600,107400,30
|
||||
20241205,125000,9548448100,107400,107600,107600,107300,205
|
||||
20241205,124900,9526418300,107500,107500,107800,107500,171
|
||||
20241205,124800,9508007600,107400,107500,107500,107400,6
|
||||
20241205,124700,9507362700,107400,107500,107800,107400,120
|
||||
20241205,124600,9494456100,107600,107600,107700,107400,131
|
||||
20241205,124500,9480356200,107500,107600,107700,107500,58
|
||||
20241205,124400,9474115700,107400,107700,107700,107400,107
|
||||
20241205,124300,9462604000,107700,107700,107800,107500,138
|
||||
20241205,124200,9447739000,107600,107800,107800,107600,40
|
||||
20241205,124100,9443433700,107800,107600,107800,107600,58
|
||||
20241205,124000,9437192200,107700,107700,107800,107600,216
|
||||
20241205,123900,9413937900,107700,107600,107700,107500,438
|
||||
20241205,123800,9366796700,107500,107600,107600,107500,54
|
||||
20241205,123700,9360988300,107500,107600,107600,107500,71
|
||||
20241205,123600,9353350200,107600,107600,107600,107500,17
|
||||
20241205,123500,9351521300,107500,107400,107500,107400,149
|
||||
20241205,123400,9335511000,107500,107500,107500,107400,32
|
||||
20241205,123300,9332073200,107500,107500,107600,107300,86
|
||||
20241205,123200,9322829300,107500,107500,107600,107500,138
|
||||
20241205,123100,9307994100,107500,107500,107500,107400,64
|
||||
20241205,123000,9301115000,107400,107500,107500,107400,44
|
||||
20241205,122900,9296388000,107500,107400,107500,107300,113
|
||||
20241205,122800,9284250400,107300,107300,107300,107200,99
|
||||
20241205,122700,9273628500,107300,107300,107300,107200,165
|
||||
20241205,122600,9255935000,107300,107300,107300,107200,116
|
||||
20241205,122500,9243488700,107300,107300,107300,107300,50
|
||||
20241205,122400,9238123700,107200,107200,107300,107200,99
|
||||
20241205,122300,9227505600,107100,107300,107300,107100,96
|
||||
20241205,122200,9217208300,107300,107200,107300,107200,51
|
||||
20241205,122100,9211739300,107300,107100,107300,107100,113
|
||||
20241205,122000,9199628600,107200,107300,107300,107200,192
|
||||
20241205,121900,9179038800,107200,107300,107300,107200,37
|
||||
20241205,121800,9175069200,107300,107400,107400,107300,129
|
||||
20241205,121700,9161217300,107400,107400,107400,107300,139
|
||||
20241205,121600,9146289400,107400,107200,107400,107200,42
|
||||
20241205,121500,9141781200,107300,107400,107400,107200,251
|
||||
20241205,121400,9114848200,107400,107300,107400,107300,141
|
||||
20241205,121300,9099707900,107300,107400,107400,107300,50
|
||||
20241205,121200,9094340400,107300,107200,107400,107200,39
|
||||
20241205,121100,9090152800,107300,107100,107400,107000,155
|
||||
20241205,121000,9073553700,107300,107300,107300,107100,232
|
||||
20241205,120900,9048675800,107300,107200,107400,107200,57
|
||||
20241205,120800,9042558400,107300,107300,107300,107200,72
|
||||
20241205,120700,9034833200,107300,107300,107400,107200,78
|
||||
20241205,120600,9026460800,107300,107300,107300,107100,51
|
||||
20241205,120500,9020989000,107200,107300,107300,107200,29
|
||||
20241205,120400,9017878500,107400,107000,107400,107000,92
|
||||
20241205,120300,9008001800,107400,107500,107500,107000,78
|
||||
20241205,120200,8999630500,106900,107600,107600,106900,270
|
||||
20241205,120100,8970686400,107400,107400,107600,107400,95
|
||||
20241205,120000,8960475600,107400,107500,107600,107300,96
|
||||
20241205,115900,8950160100,107500,107300,107600,107300,32
|
||||
20241205,115800,8946725200,107300,107500,107500,107200,149
|
||||
20241205,115700,8930731900,107400,107600,107600,107400,43
|
||||
20241205,115600,8926109400,107600,107400,107600,107300,136
|
||||
20241205,115500,8911491700,107400,107100,107500,107100,76
|
||||
20241205,115400,8903330500,107200,107400,107400,107100,7
|
||||
20241205,115300,8902579700,107100,107200,107400,107100,130
|
||||
20241205,115200,8888636300,107100,107400,107400,107100,44
|
||||
20241205,115100,8883917900,107300,107500,107500,107300,66
|
||||
20241205,115000,8876825500,107400,107500,107600,107400,42
|
||||
20241205,114900,8872310000,107700,107400,107700,107400,158
|
||||
20241205,114800,8855316900,107400,107400,107400,107300,22
|
||||
20241205,114700,8852954300,107300,107400,107600,107200,182
|
||||
20241205,114600,8833408100,107400,107500,107600,107400,116
|
||||
20241205,114500,8820934000,107500,107600,107600,107300,120
|
||||
20241205,114400,8808029400,107600,107600,107700,107600,129
|
||||
20241205,114300,8794147300,107700,107700,107700,107600,132
|
||||
20241205,114200,8779932600,107700,107600,107700,107300,308
|
||||
20241205,114100,8746799600,107700,107700,107700,107300,136
|
||||
20241205,114000,8732168800,107700,107500,107700,107500,324
|
||||
20241205,113900,8697296200,107500,107500,107600,107300,151
|
||||
20241205,113800,8681061500,107400,107100,107400,107100,28
|
||||
20241205,113700,8678055400,107400,107100,107600,107100,61
|
||||
20241205,113600,8671502500,106900,107500,107600,106900,643
|
||||
20241205,113500,8602386900,107400,107300,107400,107200,234
|
||||
20241205,113400,8577261100,107300,107300,107300,107100,188
|
||||
20241205,113300,8557095800,107200,107300,107300,107200,48
|
||||
20241205,113200,8551945900,107300,107200,107300,107200,84
|
||||
20241205,113100,8542934000,107300,107300,107300,107100,100
|
||||
20241205,113000,8532209000,107200,107200,107300,107200,81
|
||||
20241205,112900,8523519000,107200,107200,107300,106900,39
|
||||
20241205,112800,8519342300,107200,107100,107200,107100,115
|
||||
20241205,112700,8507017600,106800,107100,107200,106800,137
|
||||
20241205,112600,8492364000,107200,107200,107200,107100,42
|
||||
20241205,112500,8487861900,107200,107100,107200,107000,147
|
||||
20241205,112400,8472118200,107100,106900,107100,106700,220
|
||||
20241205,112300,8448602900,107000,107000,107000,107000,13
|
||||
20241205,112200,8447211900,107000,106800,107000,106700,47
|
||||
20241205,112100,8442190700,107000,106800,107100,106400,150
|
||||
20241205,112000,8426165400,106900,107100,107100,106900,70
|
||||
20241205,111900,8418675600,106800,106800,106800,106800,112
|
||||
20241205,111800,8406714000,106800,106800,106800,106700,101
|
||||
20241205,111700,8395931400,106900,107000,107100,106900,196
|
||||
20241205,111600,8374951700,107000,106900,107000,106900,46
|
||||
20241205,111500,8370031500,106900,106900,107100,106600,73
|
||||
20241205,111400,8362238100,107000,107000,107100,106900,170
|
||||
20241205,111300,8344047200,107000,106700,107000,106700,99
|
||||
20241205,111200,8333463400,106700,106800,106900,106300,93
|
||||
20241205,111100,8323562900,106800,106700,106800,106700,88
|
||||
20241205,111000,8314166000,106700,106300,106700,106100,370
|
||||
20241205,110900,8274826800,106400,106600,106600,106300,136
|
||||
20241205,110800,8260344300,106600,106600,106600,106500,158
|
||||
20241205,110700,8243516600,106700,106600,106700,106600,105
|
||||
20241205,110600,8232319100,106600,106600,106600,106100,604
|
||||
20241205,110500,8168109600,106400,106700,106900,106400,122
|
||||
20241205,110400,8155103200,107000,106800,107000,106400,180
|
||||
20241205,110300,8135883900,106900,106700,106900,106700,110
|
||||
20241205,110200,8124137500,106700,106700,106700,106700,17
|
||||
20241205,110100,8122323600,106700,106600,106900,106500,332
|
||||
20241205,110000,8086894700,106800,106800,106800,106700,33
|
||||
20241205,105900,8083371500,106800,106700,106800,106600,229
|
||||
20241205,105800,8058944600,106700,106600,106700,106600,40
|
||||
20241205,105700,8054677600,106600,106600,106600,106500,126
|
||||
20241205,105600,8041249000,106400,106700,106700,106400,365
|
||||
20241205,105500,8002351000,106700,106700,106700,106500,24
|
||||
20241205,105400,7999792300,106700,106600,106700,106500,45
|
||||
20241205,105300,7994996400,106600,106700,106800,106500,213
|
||||
20241205,105200,7972281500,106700,106700,106800,106600,84
|
||||
20241205,105100,7963322000,106700,106800,106800,106500,365
|
||||
20241205,105000,7924403700,106800,107100,107200,106800,452
|
||||
20241205,104900,7876057100,107400,107300,107400,107100,738
|
||||
20241205,104800,7796872000,107300,107100,107300,107100,152
|
||||
20241205,104700,7780579400,107300,107300,107300,107200,126
|
||||
20241205,104600,7767061800,107200,107300,107300,107200,83
|
||||
20241205,104500,7758157300,107300,107100,107400,107000,136
|
||||
20241205,104400,7743561800,107000,107300,107300,107000,160
|
||||
20241205,104300,7726422300,107400,107500,107500,107300,93
|
||||
20241205,104200,7716428900,107400,107300,107500,107300,211
|
||||
20241205,104100,7693757700,107300,107400,107400,107000,218
|
||||
20241205,104000,7670395200,107400,107400,107500,107200,189
|
||||
20241205,103900,7650109500,107500,107400,107500,107300,247
|
||||
20241205,103800,7623577800,107500,107600,107600,106900,67
|
||||
20241205,103700,7616377800,107600,107000,107600,106800,186
|
||||
20241205,103600,7596449100,107000,107400,107500,107000,148
|
||||
20241205,103500,7580544200,107500,107400,107500,107400,62
|
||||
20241205,103400,7573879400,107300,107300,107400,106800,302
|
||||
20241205,103300,7541486000,107200,107300,107400,107200,65
|
||||
20241205,103200,7534511400,107300,107300,107300,107200,75
|
||||
20241205,103100,7526466700,107200,107200,107400,107000,159
|
||||
20241205,103000,7509410600,107200,107200,107200,107100,252
|
||||
20241205,102900,7482396300,107000,107100,107300,107000,60
|
||||
20241205,102800,7475966500,107100,107100,107200,106900,114
|
||||
20241205,102700,7463769100,107300,107300,107300,106900,184
|
||||
20241205,102600,7444054800,107200,107300,107300,107100,189
|
||||
20241205,102500,7423786100,107300,107100,107300,107100,47
|
||||
20241205,102400,7418744000,107300,106900,107300,106800,296
|
||||
20241205,102300,7387036700,106900,106900,106900,106800,78
|
||||
20241205,102200,7378699100,106900,106800,107200,106800,111
|
||||
20241205,102100,7366830100,107400,106800,107400,106700,180
|
||||
20241205,102000,7347592100,107300,106800,107300,106700,290
|
||||
20241205,101900,7316563000,106900,107100,107300,106900,190
|
||||
20241205,101800,7296230100,107100,106800,107300,106800,144
|
||||
20241205,101700,7280814500,106800,107000,107400,106800,317
|
||||
20241205,101600,7246856800,107000,107300,107500,107000,104
|
||||
20241205,101500,7235694400,107500,107300,107500,107200,163
|
||||
20241205,101400,7218192000,107300,107100,107400,106900,315
|
||||
20241205,101300,7184475200,107100,107100,107300,107100,130
|
||||
20241205,101200,7170539000,107000,107200,107400,107000,203
|
||||
20241205,101100,7148760600,107000,107100,107300,107000,303
|
||||
20241205,101000,7116300700,107300,107200,107500,107000,284
|
||||
20241205,100900,7085863400,107300,107400,107500,107200,61
|
||||
20241205,100800,7079311500,107400,107400,107500,107300,189
|
||||
20241205,100700,7059012300,107500,107400,107500,107100,226
|
||||
20241205,100600,7034771300,107400,107100,107400,107100,146
|
||||
20241205,100500,7019113000,107100,107200,107200,107000,204
|
||||
20241205,100400,6997246200,107200,107200,107200,107000,133
|
||||
20241205,100300,6983009900,107000,106900,107300,106900,351
|
||||
20241205,100200,6945432600,106900,106500,106900,106400,527
|
||||
20241205,100100,6889264800,106600,107200,107200,106500,1589
|
||||
20241205,100000,6719287800,107100,107600,107700,107100,536
|
||||
20241205,095900,6661744500,107600,107800,107800,107500,893
|
||||
20241205,095800,6565707600,107800,108000,108100,107600,982
|
||||
20241205,095700,6459845700,108100,108400,108700,108000,550
|
||||
20241205,095600,6400323300,108400,108700,108700,108300,217
|
||||
20241205,095500,6376785100,108700,108900,108900,108600,429
|
||||
20241205,095400,6330138800,108900,109000,109000,108700,482
|
||||
20241205,095300,6277657400,109000,109000,109000,108700,642
|
||||
20241205,095200,6207778000,108900,109000,109100,108900,369
|
||||
20241205,095100,6167561300,109000,108800,109000,108700,471
|
||||
20241205,095000,6116259000,108800,108600,108800,108600,307
|
||||
20241205,094900,6082917600,108300,108300,108600,108300,235
|
||||
20241205,094800,6057426000,108300,108200,108400,108100,185
|
||||
20241205,094700,6037397600,108100,108200,108300,108000,337
|
||||
20241205,094600,6000954000,108300,108500,108500,108200,476
|
||||
20241205,094500,5949359400,108500,109100,109100,108500,808
|
||||
20241205,094400,5861533900,109100,108900,109100,108800,423
|
||||
20241205,094300,5815453200,108900,109000,109000,108700,377
|
||||
20241205,094200,5774424100,109000,109100,109100,108900,427
|
||||
20241205,094100,5727872700,108900,109200,109500,108900,1135
|
||||
20241205,094000,5603897200,109200,108700,109200,108600,664
|
||||
20241205,093900,5531521000,108700,108500,108700,108500,165
|
||||
20241205,093800,5513607700,108500,108100,108700,107900,990
|
||||
20241205,093700,5406311700,108100,108100,108100,108000,92
|
||||
20241205,093600,5396371400,108100,107800,108100,107800,194
|
||||
20241205,093500,5375422400,107900,108100,108200,107900,379
|
||||
20241205,093400,5334475300,108100,108000,108100,107900,286
|
||||
20241205,093300,5303570900,108000,107900,108100,107800,186
|
||||
20241205,093200,5283497100,108000,107700,108000,107700,406
|
||||
20241205,093100,5239728700,107800,108200,108400,107700,814
|
||||
20241205,093000,5151873800,108500,108700,108700,108100,1174
|
||||
20241205,092900,5024724800,108500,108700,108700,108500,395
|
||||
20241205,092800,4981799100,108700,108200,108700,108000,868
|
||||
20241205,092700,4887753100,108200,108100,108300,108100,719
|
||||
20241205,092600,4809997500,108200,108100,108300,108100,294
|
||||
20241205,092500,4778199900,108100,108200,108400,108000,368
|
||||
20241205,092400,4738377500,108100,108200,108300,108100,389
|
||||
20241205,092300,4696300100,108100,108700,108800,107900,2052
|
||||
20241205,092200,4474319600,109100,109000,109100,108600,581
|
||||
20241205,092100,4411010400,109100,108900,109100,108200,1169
|
||||
20241205,092000,4283945300,109000,109100,109100,108500,896
|
||||
20241205,091900,4186401200,109100,109300,109300,109100,933
|
||||
20241205,091800,4084528900,109400,109400,109800,109300,1142
|
||||
20241205,091700,3959505300,109300,109200,109700,109100,1567
|
||||
20241205,091600,3788035100,109200,110800,110800,109200,2299
|
||||
20241205,091500,3535507600,110700,110500,110900,110400,798
|
||||
20241205,091400,3447207300,110500,110800,110800,110000,896
|
||||
20241205,091300,3348163700,110800,111000,111100,110400,985
|
||||
20241205,091200,3239002100,111000,110500,111300,110500,3183
|
||||
20241205,091100,2886100700,110500,109700,110500,109700,3956
|
||||
20241205,091000,2450586900,109700,109500,110000,109100,1128
|
||||
20241205,090900,2326832000,109600,109400,110200,109300,2432
|
||||
20241205,090800,2059832000,109400,109400,109600,109000,996
|
||||
20241205,090700,1950896700,109400,108600,109600,108600,1972
|
||||
20241205,090600,1735659400,108700,108800,108800,108300,785
|
||||
20241205,090500,1650448600,108800,108400,108900,108200,2429
|
||||
20241205,090400,1387110000,108500,108400,108800,108400,1188
|
||||
20241205,090300,1258152300,108400,108700,108700,108000,581
|
||||
20241205,090200,1195117100,108500,108300,109200,108200,3224
|
||||
20241205,090100,844602500,108100,107600,108500,107600,4136
|
||||
20241205,090000,397252400,108000,106000,108000,106000,3708
|
||||
|
Reference in New Issue
Block a user